Shanghai XFH Technology Co Ltd (300890)

300890
🏛️ 中国 →
33.40
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 34.68 34.96 34.41 34.58 1.9M
2023-12-28 33.35 35.04 33.31 34.72 3.8M
2023-12-27 33.80 33.80 33.02 33.40 1.1M
2023-12-26 33.76 33.97 33.38 33.79 1.3M
2023-12-25 33.80 33.99 33.43 33.75 1.5M
2023-12-22 33.40 34.00 32.75 33.81 2.4M
2023-12-21 32.41 33.69 32.26 33.40 1.9M
2023-12-20 33.00 33.30 32.58 32.60 1.0M
2023-12-19 33.00 33.55 32.23 32.98 1.5M
2023-12-18 33.15 34.59 33.01 33.45 2.7M
2023-12-15 32.57 33.33 32.57 32.88 1.3M
2023-12-14 32.53 33.02 32.51 32.62 0.7M
2023-12-13 32.63 32.74 32.32 32.52 0.7M
2023-12-12 32.60 32.78 32.30 32.52 0.7M
2023-12-11 32.50 32.57 31.87 32.55 1.3M
2023-12-08 33.24 33.30 32.46 32.52 1.3M
2023-12-07 33.65 33.77 32.90 33.05 1.5M
2023-12-06 33.09 34.25 33.01 33.84 1.9M
2023-12-05 33.36 33.99 33.09 33.09 0.9M
2023-12-04 33.55 33.70 33.27 33.47 0.7M
2023-12-01 33.61 33.74 33.20 33.59 1.0M
2023-11-30 34.00 34.19 33.20 33.41 1.1M
2023-11-29 33.85 34.17 33.78 33.95 1.3M
2023-11-28 33.57 34.02 33.20 33.81 1.2M
2023-11-27 33.58 33.82 33.28 33.52 1.0M
2023-11-24 34.36 34.52 33.58 33.65 1.3M
2023-11-23 33.93 34.51 33.93 34.35 1.4M
2023-11-22 35.05 35.05 33.90 33.90 2.2M
2023-11-21 35.54 35.81 34.80 34.84 2.1M
2023-11-20 35.39 35.67 34.83 35.59 1.8M
2023-11-17 35.02 35.70 35.02 35.39 1.5M
2023-11-16 35.98 36.14 35.00 35.11 2.8M
2023-11-15 35.60 36.57 35.60 36.13 3.7M
2023-11-14 35.42 35.54 35.06 35.37 1.6M
2023-11-13 35.31 35.59 35.07 35.37 1.3M
2023-11-10 35.88 35.92 35.10 35.19 1.6M
2023-11-09 35.71 36.30 35.52 35.95 2.4M
2023-11-08 35.58 35.88 35.37 35.68 2.2M
2023-11-07 35.70 36.14 35.40 35.75 1.9M
2023-11-06 35.20 36.00 35.13 35.93 2.6M
2023-11-03 34.69 35.24 34.60 35.02 1.9M
2023-11-02 35.25 35.39 34.56 34.63 1.9M
2023-11-01 35.34 35.74 35.02 35.39 2.3M
2023-10-31 36.17 36.17 35.17 35.32 3.8M
2023-10-30 36.30 37.15 36.00 36.47 4.8M
2023-10-27 35.97 37.30 35.56 36.80 7.2M
2023-10-26 34.56 36.88 33.85 36.08 6.7M
2023-10-25 34.90 35.42 34.65 35.12 4.1M
2023-10-24 32.93 35.83 32.80 35.27 7.1M
2023-10-23 34.39 34.73 32.90 33.27 4.6M
2023-10-20 32.10 37.00 32.07 34.80 6.8M
2023-10-19 32.26 32.72 32.05 32.13 0.8M
2023-10-18 33.00 33.00 32.22 32.37 0.8M
2023-10-17 32.75 33.48 32.72 33.01 1.0M
2023-10-16 33.81 34.34 32.65 32.89 1.4M
2023-10-13 34.26 34.26 33.59 33.81 1.5M
2023-10-12 33.20 34.68 33.15 34.50 2.9M
2023-10-11 33.19 33.70 33.04 33.25 1.3M
2023-10-10 32.88 33.46 32.85 33.10 2.7M
2023-10-09 34.66 34.71 34.25 34.49 2.6M
2023-09-28 34.50 34.55 34.02 34.39 2.5M
2023-09-27 32.81 33.96 32.60 33.84 1.7M
2023-09-26 33.25 33.26 32.78 32.81 0.8M
2023-09-25 33.27 33.51 33.01 33.24 0.8M
2023-09-22 32.17 33.33 32.17 33.30 1.2M
2023-09-21 32.90 32.90 32.19 32.36 0.8M
2023-09-20 32.85 32.94 32.46 32.69 0.5M
2023-09-19 33.05 33.20 32.75 32.88 0.8M
2023-09-18 32.53 33.66 32.33 33.23 1.4M
2023-09-15 32.70 33.00 31.93 32.41 1.1M
2023-09-14 33.73 33.92 32.22 32.43 2.1M
2023-09-13 34.52 34.52 33.68 33.88 1.1M
2023-09-12 34.48 34.87 34.28 34.51 1.0M
2023-09-11 33.89 34.54 33.64 34.48 1.3M
2023-09-08 33.72 34.08 33.63 33.91 0.8M
2023-09-07 34.53 34.68 33.77 33.82 1.4M
2023-09-06 33.88 34.61 33.75 34.58 1.2M
2023-09-05 34.30 34.49 33.90 34.04 1.0M
2023-09-04 33.66 34.34 33.43 34.33 2.0M
2023-09-01 34.10 34.28 33.45 33.48 1.7M
2023-08-31 34.47 34.64 33.82 34.13 1.7M
2023-08-30 35.29 35.70 34.51 34.74 4.1M
2023-08-29 34.86 36.25 34.65 36.11 1.6M
2023-08-28 36.09 36.50 34.50 34.75 1.6M
2023-08-25 34.71 35.05 34.17 34.30 1.0M
2023-08-24 34.36 34.97 33.71 34.70 1.5M
2023-08-23 36.09 36.11 34.26 34.31 2.3M
2023-08-22 37.15 37.23 35.41 36.10 2.0M
2023-08-21 37.32 37.51 36.94 36.95 1.0M
2023-08-18 38.00 38.30 37.32 37.32 1.0M
2023-08-17 37.90 38.04 37.28 38.01 1.0M
2023-08-16 38.20 38.49 37.93 37.95 0.8M
2023-08-15 38.81 38.89 38.03 38.52 0.8M
2023-08-14 39.00 39.00 38.13 38.55 0.9M
2023-08-11 39.57 39.58 38.78 38.78 1.2M
2023-08-10 39.10 39.60 39.06 39.37 0.9M
2023-08-09 39.06 39.33 38.80 39.29 0.7M
2023-08-08 39.24 39.45 38.98 39.08 0.8M
2023-08-07 39.83 39.95 39.19 39.25 1.2M
2023-08-04 39.80 40.11 39.50 39.83 1.4M
2023-08-03 39.55 39.79 39.41 39.56 0.8M
2023-08-02 39.39 39.87 39.37 39.77 1.0M
2023-08-01 39.78 39.94 39.21 39.50 1.2M
2023-07-31 40.00 40.21 39.83 39.84 1.7M
2023-07-28 39.34 39.86 38.99 39.78 1.3M
2023-07-27 39.70 40.01 39.14 39.34 1.0M
2023-07-26 39.80 39.97 39.36 39.50 1.1M
2023-07-25 39.47 39.88 39.47 39.85 1.4M
2023-07-24 38.98 39.57 38.61 39.30 1.2M
2023-07-21 39.41 39.66 38.97 38.99 1.6M
2023-07-20 39.71 40.30 39.44 39.60 1.9M
2023-07-19 39.90 39.94 39.29 39.60 1.6M
2023-07-18 40.09 40.16 39.38 39.90 2.7M
2023-07-17 40.48 40.73 39.85 40.10 2.2M
2023-07-14 42.20 42.20 40.71 40.73 3.8M
2023-07-13 42.21 42.80 41.88 42.23 2.4M
2023-07-12 42.10 42.68 41.55 41.93 2.9M
2023-07-11 42.38 42.38 41.30 42.15 3.0M
2023-07-10 42.36 43.31 41.80 42.08 4.2M
2023-07-07 42.05 43.51 41.40 42.42 5.1M
2023-07-06 41.80 42.68 41.55 42.05 3.7M
2023-07-05 41.51 42.40 41.40 41.65 2.9M
2023-07-04 41.74 41.96 41.29 41.64 2.4M
2023-07-03 41.14 41.96 41.01 41.67 4.0M
2023-06-30 39.65 41.49 39.50 41.10 4.9M
2023-06-29 39.77 40.35 39.41 39.65 1.9M
2023-06-28 40.50 40.58 39.20 39.76 2.2M
2023-06-27 39.84 41.12 39.84 40.47 2.0M
2023-06-26 40.30 40.92 39.50 39.89 2.9M
2023-06-21 40.86 41.94 40.83 40.90 3.8M
2023-06-20 41.27 41.54 40.70 41.01 2.1M
2023-06-19 41.26 41.79 40.79 41.26 2.9M
2023-06-16 41.37 41.56 40.73 41.16 2.9M
2023-06-15 39.66 41.40 39.57 41.30 4.4M
2023-06-14 40.66 40.90 39.80 39.95 2.4M
2023-06-13 40.60 41.06 40.29 40.66 1.8M
2023-06-12 40.37 40.88 39.50 40.74 2.6M
2023-06-09 39.78 40.93 39.71 40.31 2.5M
2023-06-08 39.51 40.39 39.41 39.78 3.0M
2023-06-07 40.78 40.80 39.11 39.51 3.5M
2023-06-06 41.61 41.70 40.40 40.58 2.9M
2023-06-05 41.98 42.10 41.31 41.46 3.3M
2023-06-02 38.93 42.58 38.93 41.99 7.1M
2023-06-01 38.90 39.50 38.31 39.03 1.6M
2023-05-31 39.08 39.20 38.57 38.73 1.5M
2023-05-30 39.61 39.76 38.40 39.07 2.7M
2023-05-29 40.30 40.63 39.67 39.76 1.6M
2023-05-26 40.93 40.93 39.68 40.32 2.3M
2023-05-25 39.82 41.12 39.82 41.08 2.4M
2023-05-24 40.26 40.73 39.69 40.14 1.8M
2023-05-23 40.51 41.19 40.30 40.30 1.8M
2023-05-22 40.57 40.96 40.28 40.83 2.0M
2023-05-19 40.19 40.50 39.75 40.28 1.6M
2023-05-18 40.67 40.68 39.83 40.19 1.9M
2023-05-17 40.48 40.80 39.80 40.67 2.2M
2023-05-16 40.85 40.94 40.25 40.44 2.6M
2023-05-15 38.99 40.75 38.83 40.75 4.2M
2023-05-12 39.40 40.10 38.60 38.60 1.6M
2023-05-11 39.00 40.21 38.65 39.64 2.5M
2023-05-10 38.00 39.62 37.80 39.18 2.5M
2023-05-09 39.36 39.36 37.93 38.00 2.2M
2023-05-08 39.19 39.84 38.89 39.37 1.6M
2023-05-05 39.23 39.60 38.40 39.03 1.7M
2023-05-04 39.49 40.14 39.03 39.21 2.1M
2023-04-28 38.71 39.68 38.23 39.30 3.1M
2023-04-27 39.00 39.69 38.34 38.71 2.7M
2023-04-26 36.71 39.98 36.71 39.01 4.3M
2023-04-25 39.05 39.20 36.50 37.27 4.4M
2023-04-24 39.70 40.60 38.38 39.19 3.7M
2023-04-21 39.71 41.77 39.52 40.05 6.6M
2023-04-20 40.40 40.44 38.30 38.34 4.2M
2023-04-19 41.12 41.40 40.16 40.47 2.6M
2023-04-18 40.70 41.84 40.67 41.44 3.0M
2023-04-17 40.49 41.24 40.40 40.62 2.0M
2023-04-14 39.86 41.20 39.80 40.52 2.4M
2023-04-13 40.11 40.35 39.62 39.82 1.7M
2023-04-12 40.71 40.98 39.89 40.07 2.0M
2023-04-11 41.10 41.10 40.34 40.48 2.1M
2023-04-10 40.10 41.55 39.90 41.30 3.5M
2023-04-07 40.00 40.65 39.88 40.01 2.0M
2023-04-06 39.92 40.36 39.34 40.00 4.1M
2023-04-04 42.30 42.55 41.14 41.55 3.0M
2023-04-03 42.10 42.68 41.67 42.52 2.8M
2023-03-31 41.60 42.85 41.46 42.27 2.6M
2023-03-30 41.25 41.49 40.90 41.44 1.7M
2023-03-29 42.19 42.59 40.90 41.17 2.8M
2023-03-28 42.51 42.64 41.85 41.95 1.9M
2023-03-27 42.00 42.72 41.71 42.66 2.4M
2023-03-24 41.84 42.85 41.84 42.22 2.8M
2023-03-23 41.60 42.22 41.37 41.75 2.4M
2023-03-22 42.50 42.98 41.75 41.95 3.3M
2023-03-21 41.58 42.30 41.30 42.27 2.9M
2023-03-20 40.49 41.73 39.86 41.37 2.8M
2023-03-17 41.21 41.59 40.65 40.81 2.5M
2023-03-16 41.08 41.63 40.78 40.81 1.9M
2023-03-15 41.90 42.68 41.64 41.65 2.4M
2023-03-14 42.31 42.33 40.77 41.64 3.5M
2023-03-13 42.51 42.97 41.96 42.31 2.6M
2023-03-10 44.58 44.89 42.88 42.95 4.6M
2023-03-09 45.12 45.37 44.00 44.80 2.7M
2023-03-08 45.03 45.65 44.72 45.14 2.5M
2023-03-07 46.22 46.37 45.30 45.34 2.5M
2023-03-06 45.40 46.39 44.56 46.25 3.7M
2023-03-03 45.85 46.00 44.87 45.30 3.5M
2023-03-02 47.29 47.31 45.46 45.79 4.3M
2023-03-01 46.58 47.41 46.22 47.27 3.1M
2023-02-28 46.36 46.72 45.73 46.72 2.8M
2023-02-27 47.01 47.20 46.01 46.10 4.0M
2023-02-24 49.19 49.47 47.15 47.55 4.3M
2023-02-23 48.37 49.68 48.37 48.93 5.2M
2023-02-22 48.00 48.82 47.64 47.84 3.4M
2023-02-21 47.79 48.98 47.53 48.67 5.2M
2023-02-20 48.76 48.86 46.85 47.99 6.5M
2023-02-17 50.20 50.99 48.68 48.80 7.2M
2023-02-16 53.18 53.97 50.20 50.64 10.1M
2023-02-15 52.00 53.82 51.15 53.50 11.8M
2023-02-14 50.35 52.85 49.12 52.77 12.8M
2023-02-13 49.20 51.98 49.19 50.06 10.5M
2023-02-10 49.46 50.90 48.64 49.21 10.0M
2023-02-09 48.51 49.38 47.65 48.96 10.8M
2023-02-08 45.88 50.99 45.28 49.91 15.8M
2023-02-07 43.83 44.57 43.77 44.50 3.0M
2023-02-06 43.99 44.01 43.50 43.85 2.1M
2023-02-03 44.78 44.79 43.45 44.04 2.9M
2023-02-02 45.01 45.18 44.55 44.75 2.9M
2023-02-01 44.88 45.37 44.55 45.24 3.5M
2023-01-31 43.98 44.65 43.68 44.55 3.4M
2023-01-30 45.09 45.56 43.93 44.18 5.3M
2023-01-20 43.04 44.21 42.99 44.00 4.3M
2023-01-19 42.87 43.09 42.26 42.93 3.3M
2023-01-18 42.48 43.11 42.20 42.58 3.1M
2023-01-17 42.68 43.43 42.51 42.70 1.9M
2023-01-16 42.11 43.00 41.71 42.70 2.4M
2023-01-13 42.61 43.35 41.84 42.34 2.7M
2023-01-12 41.87 43.77 41.86 42.64 3.7M
2023-01-11 43.32 43.32 41.80 41.83 3.0M
2023-01-10 42.88 43.35 42.18 43.30 2.7M
2023-01-09 43.22 43.85 42.67 42.90 3.3M
2023-01-06 42.00 43.51 41.80 43.07 4.0M
2023-01-05 40.63 42.96 40.50 42.18 4.7M
2023-01-04 41.03 41.38 40.18 40.40 2.2M
2023-01-03 40.49 41.50 39.80 41.47 2.5M